| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 32.26 | 32.95 | 32.02 | 32.05 | 32.05 | -0.24 (-0.74%) | 429,340 |
| 8 Jan 2024 | CNY | 32.41 | 33.28 | 31.62 | 32.29 | 32.29 | -0.63 (-1.91%) | 1,256,400 |
| 5 Jan 2024 | CNY | 34.9 | 34.9 | 32.54 | 32.92 | 32.92 | +0.04 (+0.12%) | 1,794,010 |
| 4 Jan 2024 | CNY | 32.3 | 33.12 | 32 | 32.88 | 32.88 | +0.69 (+2.14%) | 848,980 |
| 3 Jan 2024 | CNY | 32.61 | 32.7 | 31.73 | 32.19 | 32.19 | -0.41 (-1.26%) | 688,290 |
| 2 Jan 2024 | CNY | 32.9 | 33.19 | 32.58 | 32.6 | 32.6 | -0.5 (-1.51%) | 395,020 |
| 29 Dec 2023 | CNY | 33.29 | 33.38 | 32.75 | 33.1 | 33.1 | -0.19 (-0.57%) | 905,620 |
| 28 Dec 2023 | CNY | 31.4 | 33.49 | 30.62 | 33.29 | 33.29 | +1.89 (+6.02%) | 1,475,080 |
| 27 Dec 2023 | CNY | 31.07 | 31.55 | 30.36 | 31.4 | 31.4 | +0.69 (+2.25%) | 509,660 |
| 26 Dec 2023 | CNY | 31.5 | 31.5 | 30.51 | 30.71 | 30.71 | -0.55 (-1.76%) | 487,720 |
| 25 Dec 2023 | CNY | 30.66 | 32.11 | 30.66 | 31.26 | 31.26 | +0.51 (+1.66%) | 1,087,980 |
| 22 Dec 2023 | CNY | 30.77 | 31.3 | 30.59 | 30.75 | 30.75 | -0.14 (-0.45%) | 611,650 |
| 21 Dec 2023 | CNY | 30.63 | 31.24 | 30.17 | 30.89 | 30.89 | +0.12 (+0.39%) | 722,100 |
| 20 Dec 2023 | CNY | 31.98 | 31.98 | 30.58 | 30.77 | 30.77 | -0.55 (-1.76%) | 527,930 |
| 19 Dec 2023 | CNY | 31.19 | 31.65 | 30.85 | 31.32 | 31.32 | +0.25 (+0.80%) | 391,960 |
| 18 Dec 2023 | CNY | 31.35 | 31.76 | 30.89 | 31.07 | 31.07 | -0.49 (-1.55%) | 595,710 |
| 15 Dec 2023 | CNY | 31.68 | 31.97 | 31.31 | 31.56 | 31.56 | -0.12 (-0.38%) | 562,450 |
| 14 Dec 2023 | CNY | 31.9 | 32.17 | 31.51 | 31.68 | 31.68 | -0.26 (-0.81%) | 408,890 |
| 13 Dec 2023 | CNY | 32.4 | 32.55 | 31.66 | 31.94 | 31.94 | -0.31 (-0.96%) | 668,090 |
| 12 Dec 2023 | CNY | 32.77 | 32.79 | 32.06 | 32.25 | 32.25 | -0.4 (-1.23%) | 482,750 |
| 11 Dec 2023 | CNY | 32.83 | 33.4 | 32.25 | 32.65 | 32.65 | -0.4 (-1.21%) | 469,750 |
| 8 Dec 2023 | CNY | 32.8 | 33.76 | 32.8 | 33.05 | 33.05 | +0.25 (+0.76%) | 1,118,510 |
| 7 Dec 2023 | CNY | 33.81 | 33.81 | 32.72 | 32.8 | 32.8 | -0.35 (-1.06%) | 505,070 |
| 6 Dec 2023 | CNY | 33.2 | 33.94 | 33.05 | 33.15 | 33.15 | +0.15 (+0.45%) | 586,160 |
| 5 Dec 2023 | CNY | 34.28 | 34.28 | 32.8 | 33 | 33 | -1.12 (-3.28%) | 953,900 |
| 4 Dec 2023 | CNY | 35.01 | 35.01 | 33.98 | 34.12 | 34.12 | -0.89 (-2.54%) | 1,009,320 |
| 1 Dec 2023 | CNY | 35.57 | 35.88 | 34.71 | 35.01 | 35.01 | -0.46 (-1.30%) | 596,170 |
| 30 Nov 2023 | CNY | 35.68 | 35.93 | 34.93 | 35.47 | 35.47 | -0.13 (-0.37%) | 490,530 |
| 29 Nov 2023 | CNY | 35.39 | 36.48 | 35.39 | 35.6 | 35.6 | -0.15 (-0.42%) | 497,600 |
| 28 Nov 2023 | CNY | 35.64 | 35.85 | 34.91 | 35.75 | 35.75 | +0.1 (+0.28%) | 666,860 |
